Deutsche Märkte geschlossen

Fraport AG (FRA.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
52,15-2,05 (-3,78%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 202153,8054,1552,1552,1552,15287.999
04. März 202154,1554,8053,2554,2054,20241.747
03. März 202153,1054,6053,1054,2054,20237.476
02. März 202154,8054,9552,6552,8052,80272.710
01. März 202153,4054,6552,1554,5054,50318.862
26. Feb. 202151,9053,5050,9052,3052,30292.213
25. Feb. 202154,5055,2553,0553,3053,30466.555
24. Feb. 202150,5054,1550,3053,9553,95718.387
23. Feb. 202147,1051,6047,1050,7550,751.038.358
22. Feb. 202145,2447,2445,0047,0647,06334.472
19. Feb. 202143,8045,5843,6845,4645,46226.109
18. Feb. 202144,8445,0443,6043,6043,60310.269
17. Feb. 202146,0446,5044,8244,9444,94381.756
16. Feb. 202145,1446,3445,1046,2646,26247.946
15. Feb. 202145,0045,8444,8045,1045,10351.561
12. Feb. 202146,3046,5245,3245,5245,52252.614
11. Feb. 202147,7047,7046,1846,2246,22282.159
10. Feb. 202147,1047,5446,8046,8046,80182.005
09. Feb. 202148,3848,4046,4846,8046,80276.649
08. Feb. 202147,8049,0247,1248,3448,34281.869
05. Feb. 202147,0847,8046,8847,5847,58207.808
04. Feb. 202146,3847,3246,3047,0047,00206.394
03. Feb. 202147,7048,3046,1646,3046,30249.815
02. Feb. 202146,3047,4246,1247,2847,28316.094
01. Feb. 202145,4645,9644,7845,8845,88232.152
29. Jan. 202145,1045,7043,7044,7844,78312.234
28. Jan. 202143,8046,2643,2645,9045,90515.398
27. Jan. 202143,7644,8043,1044,1244,12328.340
26. Jan. 202143,3444,2842,9643,5843,58254.537
25. Jan. 202143,6643,7641,6843,1243,12406.728
22. Jan. 202144,7644,7643,3843,7043,70383.617
21. Jan. 202146,0846,2244,7244,8044,80246.134
20. Jan. 202145,8046,4245,4445,6045,60230.901
19. Jan. 202145,8446,7245,1045,4645,46316.041
18. Jan. 202146,5046,5044,4645,4445,44352.263
15. Jan. 202146,4047,2245,7045,9845,98272.420
14. Jan. 202146,0847,0445,2646,9046,90293.319
13. Jan. 202145,5645,7244,9645,3845,38296.124
12. Jan. 202146,5446,7045,5045,5045,50253.803
11. Jan. 202146,3446,4845,3845,5245,52289.609
08. Jan. 202146,9047,1446,0046,5046,50216.600
07. Jan. 202146,8446,8845,1646,3046,30366.633
06. Jan. 202147,1047,1045,5446,7246,72290.947
05. Jan. 202146,1647,5245,3646,6246,62401.414
04. Jan. 202150,0050,2045,5846,0046,00401.886
30. Dez. 202049,2249,5048,7449,3649,36103.483
29. Dez. 202049,0049,4848,4849,1649,16283.145
28. Dez. 202048,6049,4448,3848,4848,48173.135
23. Dez. 202046,7047,7646,5047,4847,48185.721
22. Dez. 202046,3647,0645,5246,6646,66310.603
21. Dez. 202046,0846,3443,5245,4445,44701.322
18. Dez. 202049,3049,3047,6447,9047,90427.443
17. Dez. 202048,5050,0548,2049,4649,46304.722
16. Dez. 202049,7050,2048,6248,8048,80215.821
15. Dez. 202048,6049,4848,0849,4649,46201.099
14. Dez. 202047,6649,8047,3448,6048,60308.618
11. Dez. 202050,3550,4048,0048,7048,70280.943
10. Dez. 202048,9250,2048,4649,9649,96263.124
09. Dez. 202050,0050,6548,9249,0049,00257.620
08. Dez. 202050,8551,2049,7449,7449,74240.969
07. Dez. 202052,3552,4050,7551,1551,15235.775
04. Dez. 202050,9052,8550,4551,9551,95401.897
03. Dez. 202049,5850,8548,7250,1050,10388.109
02. Dez. 202049,4049,9647,4849,6249,62435.028
01. Dez. 202048,0249,7447,7248,7248,72334.270
30. Nov. 202046,9247,9846,1447,5847,583.589.434
27. Nov. 202048,0648,0646,9446,9446,94429.484
26. Nov. 202048,3248,3647,4048,2048,20213.896
25. Nov. 202049,5850,1547,4448,4448,44417.555
24. Nov. 202048,0050,4047,5849,5649,56582.863
23. Nov. 202048,0048,1046,7847,1847,18357.348
20. Nov. 202045,8046,6445,6046,1846,18286.144
19. Nov. 202045,8046,2645,0645,8645,86275.884
18. Nov. 202046,9646,9645,5046,4846,48310.099
17. Nov. 202047,6047,8046,4047,1447,14324.182
16. Nov. 202045,1248,2045,1247,5847,58675.008
13. Nov. 202043,7444,9843,3444,6844,68442.130
12. Nov. 202043,1044,1241,2843,8043,80608.115
11. Nov. 202047,6649,1044,4444,7644,76806.581
10. Nov. 202042,5048,5441,8848,5448,541.514.152
09. Nov. 202033,9044,1033,0844,1044,102.147.663
06. Nov. 202033,6634,1632,7632,9632,96262.779
05. Nov. 202033,3434,4833,2633,6633,66396.755
04. Nov. 202031,9033,6031,3033,1233,12468.265
03. Nov. 202032,4033,5232,1833,5233,52447.868
02. Nov. 202031,4431,9430,2631,8431,84507.149
30. Okt. 202031,2031,5030,6831,0231,02474.091
29. Okt. 202032,1232,5430,6831,3031,30509.588
28. Okt. 202034,0034,0432,0032,1032,10639.262
27. Okt. 202035,1235,4434,7034,8034,80434.341
26. Okt. 202035,1235,6634,6035,4435,44336.585
23. Okt. 202034,5036,0634,4235,9435,94464.486
22. Okt. 202033,5234,3432,8034,3434,34276.760
21. Okt. 202034,8634,9833,9834,2034,20358.365
20. Okt. 202033,0034,9232,9434,8234,82429.754
19. Okt. 202032,2033,4431,8033,2833,28335.005
16. Okt. 202032,8032,9031,0231,7631,76601.497
15. Okt. 202033,5033,5432,5632,7832,78383.153
14. Okt. 202033,6234,0232,9834,0234,02377.206
13. Okt. 202035,1035,2633,6233,6433,64344.485
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...